| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 14.68 | 14.83 | 0.06 | 0.41% | 14.56 | 14.88 | 123745 | 18227 | 3.10% |
| 2026-02-03 | 14.62 | 14.77 | 0.36 | 2.50% | 14.54 | 14.81 | 146102 | 21511 | 3.67% |
| 2026-02-02 | 15.00 | 14.41 | -0.58 | -3.87% | 14.40 | 15.15 | 217217 | 31910 | 5.45% |
| 2026-01-30 | 15.15 | 14.99 | -0.26 | -1.70% | 14.60 | 15.25 | 232882 | 34741 | 5.84% |
| 2026-01-29 | 15.74 | 15.25 | -0.59 | -3.72% | 15.25 | 15.78 | 254579 | 39351 | 6.39% |
| 2026-01-28 | 15.98 | 15.84 | -0.27 | -1.68% | 15.57 | 16.25 | 271553 | 43091 | 6.81% |
| 2026-01-27 | 15.92 | 16.11 | 0.04 | 0.25% | 15.53 | 16.17 | 244975 | 38919 | 6.15% |
| 2026-01-26 | 16.55 | 16.07 | -0.62 | -3.71% | 15.86 | 16.58 | 344335 | 55518 | 8.64% |
| 2026-01-23 | 16.62 | 16.69 | 0.10 | 0.60% | 16.40 | 16.80 | 321397 | 53286 | 8.06% |
| 2026-01-22 | 17.32 | 16.59 | -0.63 | -3.66% | 16.52 | 17.44 | 437214 | 73172 | 10.97% |
| 2026-01-21 | 16.26 | 17.22 | 0.64 | 3.86% | 15.91 | 17.98 | 667085 | 112565 | 16.73% |
| 2026-01-20 | 16.83 | 16.58 | -0.36 | -2.13% | 16.33 | 16.98 | 471056 | 78116 | 11.82% |
| 2026-01-19 | 16.90 | 16.94 | 0.46 | 2.79% | 16.60 | 17.66 | 881834 | 150853 | 22.12% |
| 2026-01-16 | 16.38 | 16.48 | 0.30 | 1.85% | 15.67 | 16.75 | 750014 | 121517 | 18.81% |
| 2026-01-15 | 15.61 | 16.18 | 0.43 | 2.73% | 15.52 | 16.48 | 717117 | 115296 | 17.99% |
| 2026-01-14 | 15.41 | 15.75 | 0.17 | 1.09% | 15.40 | 16.10 | 463371 | 72969 | 11.62% |
| 2026-01-13 | 15.94 | 15.58 | -0.45 | -2.81% | 15.43 | 16.30 | 484761 | 76877 | 12.16% |
| 2026-01-12 | 15.55 | 16.03 | 0.31 | 1.97% | 15.55 | 16.13 | 572017 | 90793 | 14.35% |
| 2026-01-09 | 15.65 | 15.72 | -0.09 | -0.57% | 15.57 | 16.06 | 561171 | 88704 | 14.08% |
| 2026-01-08 | 16.25 | 15.81 | -0.13 | -0.82% | 15.63 | 16.55 | 822404 | 131233 | 20.63% |
| 2026-01-07 | 16.26 | 15.94 | 0.14 | 0.89% | 15.50 | 16.65 | 1314935 | 211331 | 32.99% |
| 2026-01-06 | 13.56 | 15.80 | 2.16 | 15.84% | 13.54 | 16.37 | 1439995 | 229356 | 36.12% |
| 2026-01-05 | 13.35 | 13.64 | 0.31 | 2.33% | 13.35 | 13.73 | 161439 | 21926 | 4.05% |
| 2025-12-31 | 13.34 | 13.33 | -0.01 | -0.07% | 13.31 | 13.48 | 110781 | 14814 | 2.78% |
| 2025-12-30 | 13.52 | 13.34 | -0.26 | -1.91% | 13.31 | 13.60 | 178085 | 23885 | 4.47% |
| 2025-12-29 | 14.06 | 13.60 | -0.58 | -4.09% | 13.59 | 14.07 | 254420 | 35102 | 6.38% |
| 2025-12-26 | 14.40 | 14.18 | -0.31 | -2.14% | 14.01 | 14.42 | 243461 | 34552 | 6.11% |
| 2025-12-25 | 14.21 | 14.49 | 0.24 | 1.68% | 14.05 | 14.52 | 272565 | 39005 | 6.84% |
| 2025-12-24 | 14.36 | 14.25 | -0.12 | -0.84% | 14.12 | 14.36 | 202121 | 28768 | 5.07% |
| 2025-12-23 | 14.30 | 14.37 | -0.04 | -0.28% | 14.22 | 14.51 | 283361 | 40695 | 7.11% |
| 2025-12-22 | 13.89 | 14.41 | 0.46 | 3.30% | 13.88 | 14.43 | 332581 | 47467 | 8.34% |
| 2025-12-19 | 14.04 | 13.95 | 0.03 | 0.22% | 13.68 | 14.18 | 230454 | 31932 | 5.78% |
| 2025-12-18 | 14.23 | 13.92 | -0.32 | -2.25% | 13.90 | 14.52 | 277730 | 39375 | 6.97% |
| 2025-12-17 | 14.46 | 14.24 | -0.36 | -2.47% | 13.80 | 14.52 | 374209 | 52721 | 9.39% |
| 2025-12-16 | 14.12 | 14.60 | 0.31 | 2.17% | 14.03 | 14.82 | 495036 | 71588 | 12.42% |
| 2025-12-15 | 13.92 | 14.29 | 0.24 | 1.71% | 13.90 | 14.55 | 373468 | 53554 | 9.37% |
| 2025-12-12 | 13.56 | 14.05 | 0.38 | 2.78% | 13.53 | 14.14 | 270908 | 37853 | 6.80% |
| 2025-12-11 | 13.90 | 13.67 | -0.31 | -2.22% | 13.63 | 13.97 | 164031 | 22617 | 4.11% |
| 2025-12-10 | 13.71 | 13.98 | 0.21 | 1.53% | 13.63 | 14.06 | 207308 | 28806 | 5.20% |
| 2025-12-09 | 13.71 | 13.77 | 0.05 | 0.36% | 13.59 | 13.93 | 159507 | 21953 | 4.00% |
| 2025-12-08 | 13.51 | 13.72 | 0.18 | 1.33% | 13.50 | 13.79 | 127771 | 17505 | 3.21% |
| 2025-12-05 | 13.62 | 13.54 | -0.06 | -0.44% | 13.31 | 13.68 | 135842 | 18299 | 3.41% |
| 2025-12-04 | 13.98 | 13.60 | -0.42 | -3.00% | 13.51 | 13.98 | 170753 | 23346 | 4.28% |
| 2025-12-03 | 14.08 | 14.02 | -0.07 | -0.50% | 13.80 | 14.08 | 217625 | 30311 | 5.46% |
| 2025-12-02 | 13.99 | 14.09 | -0.10 | -0.70% | 13.92 | 14.29 | 280185 | 39524 | 7.03% |
| 2025-12-01 | 13.51 | 14.19 | 0.62 | 4.57% | 13.36 | 14.48 | 418344 | 58561 | 10.49% |
| 2025-11-28 | 13.40 | 13.57 | 0.17 | 1.27% | 13.40 | 13.62 | 145095 | 19635 | 3.64% |
| 2025-11-27 | 13.32 | 13.40 | 0.06 | 0.45% | 13.24 | 13.61 | 151113 | 20347 | 3.79% |
| 2025-11-26 | 13.52 | 13.34 | -0.32 | -2.34% | 13.30 | 13.57 | 169985 | 22769 | 4.26% |
| 2025-11-25 | 13.58 | 13.66 | 0.02 | 0.15% | 13.43 | 13.85 | 240074 | 32822 | 6.02% |
| 2025-11-24 | 13.25 | 13.64 | 0.45 | 3.41% | 13.07 | 13.68 | 270325 | 36570 | 6.78% |
| 2025-11-21 | 13.07 | 13.19 | -0.10 | -0.75% | 13.06 | 13.54 | 235898 | 31487 | 5.92% |
| 2025-11-20 | 13.67 | 13.29 | -0.10 | -0.75% | 13.26 | 13.70 | 165995 | 22372 | 4.16% |
| 2025-11-19 | 13.09 | 13.39 | 0.24 | 1.83% | 13.07 | 13.49 | 180443 | 24075 | 4.53% |
| 2025-11-18 | 13.00 | 13.15 | 0.01 | 0.08% | 12.98 | 13.40 | 111294 | 14669 | 2.79% |
| 2025-11-17 | 13.44 | 13.14 | 0.23 | 1.78% | 13.06 | 13.45 | 105307 | 13878 | 2.64% |
| 2025-11-14 | 13.06 | 12.91 | -0.26 | -1.97% | 12.91 | 13.17 | 94857 | 12355 | 2.38% |
| 2025-11-13 | 13.07 | 13.17 | 0.10 | 0.77% | 13.07 | 13.29 | 86947 | 11472 | 2.18% |
| 2025-11-12 | 13.44 | 13.07 | -0.36 | -2.68% | 13.00 | 13.45 | 132587 | 17403 | 3.33% |
| 2025-11-11 | 13.43 | 13.43 | -0.01 | -0.07% | 13.35 | 13.49 | 97165 | 13052 | 2.44% |
| 2025-11-10 | 13.50 | 13.44 | 0.00 | 0.00% | 13.36 | 13.57 | 87809 | 11807 | 2.20% |
| 2025-11-07 | 13.39 | 13.44 | -0.01 | -0.07% | 13.23 | 13.59 | 136519 | 18359 | 3.42% |
| 2025-11-06 | 13.42 | 13.45 | 0.13 | 0.98% | 13.23 | 13.49 | 90843 | 12153 | 2.28% |
| 2025-11-05 | 13.19 | 13.32 | -0.11 | -0.82% | 13.15 | 13.40 | 92385 | 12284 | 2.32% |
| 2025-11-04 | 13.54 | 13.43 | -0.19 | -1.40% | 13.33 | 13.60 | 87115 | 11704 | 2.19% |
| 2025-11-03 | 13.50 | 13.62 | 0.06 | 0.44% | 13.29 | 13.62 | 118584 | 15941 | 2.97% |
| 2025-10-31 | 13.50 | 13.56 | 0.19 | 1.42% | 13.37 | 13.68 | 129259 | 17550 | 3.24% |
| 2025-10-30 | 13.66 | 13.37 | -0.29 | -2.12% | 13.36 | 13.75 | 165978 | 22426 | 4.16% |
| 2025-10-29 | 13.75 | 13.66 | -0.20 | -1.44% | 13.49 | 13.91 | 225116 | 30706 | 5.65% |
| 2025-10-28 | 13.81 | 13.86 | -0.06 | -0.43% | 13.68 | 14.06 | 197573 | 27375 | 4.96% |
| 2025-10-27 | 14.26 | 13.92 | 0.22 | 1.61% | 13.92 | 14.63 | 344051 | 49013 | 8.63% |